Graham Corporation (FRA:781)
Germany · Delayed Price · Currency is EUR 52.50
-7.00 (-11.76%)
At close: Jan 2, 2026
Graham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 58.50 | 58.50 | 57.00 | 57.00 | 57.00 | 4.59% | - |
| Jan 8, 2026 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| Jan 7, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Jan 6, 2026 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | 1.79% | 17 |
| Jan 5, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 6.67% | - |
| Jan 2, 2026 | 55.50 | 56.50 | 52.50 | 52.50 | 52.50 | -11.76% | 57 |
| Dec 30, 2025 | 56.50 | 59.50 | 56.50 | 59.50 | 59.50 | -4.03% | 80 |
| Dec 29, 2025 | 62.00 | 62.00 | 58.00 | 62.00 | 62.00 | 15.89% | 146 |
| Dec 23, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Dec 22, 2025 | 51.00 | 54.50 | 51.00 | 54.50 | 54.50 | -0.91% | 42 |
| Dec 19, 2025 | 51.00 | 55.00 | 50.50 | 55.00 | 55.00 | -2.65% | 31 |
| Dec 18, 2025 | 51.00 | 56.50 | 50.50 | 56.50 | 56.50 | 8.65% | 21 |
| Dec 17, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Dec 16, 2025 | 53.50 | 53.50 | 51.00 | 51.00 | 51.00 | -1.92% | 18 |
| Dec 15, 2025 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Dec 12, 2025 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | - | - |
| Dec 11, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Dec 10, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | 4.08% | 50 |
| Dec 9, 2025 | 49.80 | 49.80 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Dec 8, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.63% | - |
| Dec 5, 2025 | 49.60 | 49.80 | 49.20 | 49.20 | 49.20 | 3.36% | - |
| Dec 4, 2025 | 48.40 | 48.40 | 47.60 | 47.60 | 47.60 | 2.15% | - |
| Dec 3, 2025 | 47.80 | 47.80 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Dec 2, 2025 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | -2.13% | - |
| Dec 1, 2025 | 48.20 | 48.20 | 47.00 | 47.00 | 47.00 | -2.49% | - |
| Nov 28, 2025 | 48.80 | 48.80 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Nov 27, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.67% | - |
| Nov 26, 2025 | 48.40 | 48.40 | 47.80 | 47.80 | 47.80 | 2.58% | - |
| Nov 25, 2025 | 47.20 | 47.20 | 46.60 | 46.60 | 46.60 | 3.10% | - |
| Nov 24, 2025 | 46.20 | 46.20 | 45.20 | 45.20 | 45.20 | -0.44% | 200 |
| Nov 21, 2025 | 45.60 | 45.80 | 45.40 | 45.40 | 45.40 | -4.22% | - |
| Nov 20, 2025 | 47.80 | 48.00 | 47.40 | 47.40 | 47.40 | 2.16% | - |
| Nov 19, 2025 | 47.00 | 47.00 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Nov 18, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -6.50% | - |
| Nov 17, 2025 | 50.50 | 50.50 | 49.20 | 49.20 | 49.20 | 2.50% | - |
| Nov 14, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -4.95% | 35 |
| Nov 13, 2025 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Nov 12, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -4.76% | - |
| Nov 11, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 10, 2025 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Nov 7, 2025 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Nov 6, 2025 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Nov 5, 2025 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 4, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Nov 3, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Oct 31, 2025 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 30, 2025 | 51.50 | 52.00 | 50.50 | 52.00 | 52.00 | 1.96% | - |
| Oct 29, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 3.66% | - |
| Oct 28, 2025 | 50.50 | 50.50 | 49.20 | 49.20 | 49.20 | -4.47% | - |
| Oct 27, 2025 | 54.00 | 54.00 | 50.50 | 51.50 | 51.50 | -0.96% | 10 |